Spinnaker ETF Series (LGHT) Historical Stock Data
9.84 ↓0.01 (-0.06%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, LGHT is up 0.09% a day on average. There have been 21 days where Spinnaker ETF Series closed green and 9 days where LGHT closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2025-05-07 | 9.83 | 9.84 | ↑$0.01 (0.15%) | 9.83 | 9.84 | 109 |
| 2025-05-06 | 9.85 | 9.85 | ↑$0.00 (0.00%) | 9.85 | 9.85 | 306 |
| 2025-05-05 | 9.94 | 9.98 | ↑$0.04 (0.40%) | 9.94 | 9.98 | 367 |
| 2025-05-02 | 10.03 | 10.05 | ↑$0.02 (0.20%) | 10.02 | 10.05 | 1.30K |
| 2025-05-01 | 9.81 | 9.75 | ↓$0.06 (-0.59%) | 9.75 | 9.81 | 5.40K |
| 2025-04-30 | 9.74 | 9.82 | ↑$0.08 (0.86%) | 9.74 | 9.83 | 714 |
| 2025-04-29 | 9.75 | 9.77 | ↑$0.02 (0.21%) | 9.71 | 9.77 | 3.82K |
| 2025-04-28 | 9.82 | 9.76 | ↓$0.06 (-0.62%) | 9.74 | 9.82 | 1.46K |
| 2025-04-25 | 9.73 | 9.74 | ↑$0.01 (0.09%) | 9.72 | 9.74 | 5.31K |
| 2025-04-24 | 9.75 | 9.75 | ↑$0.00 (0.00%) | 9.75 | 9.75 | 152 |
| 2025-04-23 | 9.41 | 9.43 | ↑$0.02 (0.21%) | 9.41 | 9.43 | 0.90K |
| 2025-04-22 | 9.18 | 9.23 | ↑$0.05 (0.53%) | 9.17 | 9.23 | 3.85K |
| 2025-04-21 | 9.04 | 9.07 | ↑$0.03 (0.33%) | 9.04 | 9.07 | 0.91K |
| 2025-04-17 | 9.20 | 9.22 | ↑$0.02 (0.22%) | 9.19 | 9.22 | 2.55K |
| 2025-04-16 | 9.25 | 9.23 | ↓$0.02 (-0.22%) | 9.16 | 9.25 | 2.56K |
| 2025-04-15 | 9.29 | 9.29 | ↑$0.00 (0.00%) | 9.29 | 9.29 | 300 |
| 2025-04-14 | 9.34 | 9.34 | ↑$0.00 (0.00%) | 9.34 | 9.34 | 11 |
| 2025-04-11 | 9.08 | 9.24 | ↑$0.16 (1.73%) | 9.08 | 9.24 | 316 |
| 2025-04-10 | 9.12 | 9.10 | ↓$0.02 (-0.17%) | 9.10 | 9.16 | 19.01K |
| 2025-04-09 | 9.43 | 9.43 | ↑$0.00 (0.00%) | 9.43 | 9.43 | 4 |
| 2025-04-08 | 9.16 | 8.74 | ↓$0.42 (-4.59%) | 8.74 | 9.16 | 32.72K |
| 2025-04-07 | 8.42 | 8.91 | ↑$0.49 (5.86%) | 8.42 | 8.91 | 9.47K |
| 2025-04-04 | 8.94 | 8.85 | ↓$0.09 (-1.05%) | 8.85 | 8.94 | 11.33K |
| 2025-04-03 | 9.53 | 9.40 | ↓$0.13 (-1.41%) | 9.40 | 9.53 | 18.19K |
| 2025-04-02 | 9.75 | 9.81 | ↑$0.06 (0.62%) | 9.75 | 9.81 | 8.10K |
| 2025-04-01 | 9.73 | 9.73 | ↑$0.00 (0.00%) | 9.73 | 9.73 | 5 |
| 2025-03-31 | 9.69 | 9.79 | ↑$0.10 (1.03%) | 9.69 | 9.79 | 1.02K |
| 2025-03-28 | 9.88 | 9.82 | ↓$0.06 (-0.62%) | 9.81 | 9.88 | 14.31K |
| 2025-03-27 | 10.00 | 9.95 | ↓$0.05 (-0.52%) | 9.95 | 10.00 | 6.82K |
| 2025-03-26 | 9.95 | 9.95 | ↑$0.00 (0.00%) | 9.95 | 9.95 | 9 |
Create an account or log in to view more rows.
$LGHT The squeeze is coming
$LGHT one of the poorest performed stocks for a big name.
$LGHT taking off soon
$LGHT Price target here?
$LGHT bounce it!!
$LGHT how long until we take off?
$LGHT almost go time
$LGHT free to hold
$LGHT shaking weak hands that’s all
$LGHT bear trap?